515.80
+3.55(+0.69%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 12, 2025 | 516.2 | 515.8 | 515.8 | 521.6 | 510 | 2,315 |
| December 11, 2025 | 535 | 512.25 | 512.25 | 535 | 500 | 5,570 |
| December 10, 2025 | 540 | 521.45 | 521.45 | 540 | 518.2 | 1,093 |
| December 09, 2025 | 515.55 | 521.85 | 521.85 | 523.9 | 503.05 | 1,207 |
| December 08, 2025 | 557.85 | 515.55 | 515.55 | 557.85 | 510 | 3,684 |
| December 05, 2025 | 523 | 526.8 | 526.8 | 565 | 521.25 | 3,256 |
| December 04, 2025 | 537 | 525.65 | 525.65 | 537 | 520.5 | 3,036 |
| December 03, 2025 | 549.6 | 528.2 | 528.2 | 549.65 | 526 | 2,892 |
| December 02, 2025 | 540.6 | 542.3 | 542.3 | 561 | 540.1 | 2,138 |
| December 01, 2025 | 551.65 | 550.55 | 550.55 | 558.45 | 540 | 5,351 |
| November 28, 2025 | 549.35 | 551.65 | 551.65 | 555.9 | 547.25 | 3,096 |
| November 27, 2025 | 559.45 | 547.05 | 547.05 | 559.45 | 545 | 2,129 |
| November 26, 2025 | 541.8 | 551.05 | 551.05 | 556 | 540.15 | 3,355 |
| November 25, 2025 | 562 | 541.8 | 541.8 | 562 | 537.8 | 2,363 |
| November 24, 2025 | 579.8 | 536.05 | 536.05 | 579.8 | 511 | 9,289 |
| November 21, 2025 | 588 | 566.05 | 566.05 | 588 | 565 | 1,273 |
| November 19, 2025 | 585 | 578.65 | 578.65 | 589.8 | 570.15 | 3,454 |
| November 18, 2025 | 581 | 582.8 | 582.8 | 587.3 | 565.2 | 7,323 |
| November 17, 2025 | 587.65 | 581.25 | 581.25 | 594 | 581 | 5,889 |
| November 14, 2025 | 600.05 | 587.65 | 587.65 | 600.05 | 582 | 2,311 |
| November 13, 2025 | 618.8 | 592.8 | 592.8 | 618.8 | 588 | 6,550 |
| November 12, 2025 | 605.25 | 606.65 | 606.65 | 611.8 | 578 | 4,319 |
| November 11, 2025 | 604 | 605 | 605 | 608 | 599 | 1,474 |
| November 10, 2025 | 592.05 | 608 | 608 | 616 | 592.05 | 3,127 |
| November 07, 2025 | 599.8 | 601.2 | 601.2 | 604 | 578 | 1,436 |
| November 06, 2025 | 615.55 | 601.1 | 601.1 | 622.9 | 595.2 | 7,793 |
| November 04, 2025 | 646.1 | 615.55 | 615.55 | 652.3 | 611 | 6,675 |
| November 03, 2025 | 641.4 | 637 | 637 | 656 | 631.05 | 2,813 |
| October 31, 2025 | 661.6 | 641.4 | 641.4 | 674 | 628.55 | 9,732 |
| October 30, 2025 | 716.6 | 716.6 | 716.6 | 716.6 | 716.6 | 0 |
| October 29, 2025 | 716.6 | 716.6 | 716.6 | 716.6 | 716.6 | 0 |
| October 28, 2025 | 711.25 | 716.6 | 716.6 | 739 | 692.15 | 18,237 |
| October 27, 2025 | 712.9 | 711.25 | 711.25 | 724 | 705.9 | 21,507 |
| October 24, 2025 | 690.5 | 698.9 | 698.9 | 708 | 682.55 | 15,734 |
| October 23, 2025 | 698.7 | 684 | 684 | 729 | 675.25 | 55,478 |
| October 21, 2025 | 679.8 | 689.8 | 689.8 | 695.6 | 678 | 11,224 |
| October 20, 2025 | 666.4 | 671.65 | 671.65 | 687.5 | 666.4 | 49,972 |
| October 17, 2025 | 680.95 | 659.5 | 659.5 | 767 | 651.25 | 394,967 |
| October 16, 2025 | 635 | 641.85 | 641.85 | 649 | 627 | 7,406 |
| October 15, 2025 | 603 | 620.45 | 620.45 | 649 | 603 | 8,479 |
| October 14, 2025 | 616.95 | 611.55 | 611.55 | 626.9 | 610.05 | 2,060 |
| October 13, 2025 | 634.35 | 616.95 | 616.95 | 636 | 610.05 | 2,637 |
| October 10, 2025 | 643.15 | 634.35 | 634.35 | 643.15 | 625.15 | 2,642 |
| October 09, 2025 | 632.9 | 633.25 | 633.25 | 642 | 628.5 | 6,399 |
| October 08, 2025 | 630 | 635.6 | 635.6 | 643 | 628.05 | 3,837 |
| October 07, 2025 | 630 | 625.6 | 625.6 | 638 | 621.25 | 3,813 |
| October 06, 2025 | 647.4 | 629.25 | 629.25 | 647.4 | 622.9 | 8,305 |
| October 03, 2025 | 624.45 | 637.55 | 637.55 | 644.9 | 611.15 | 11,800 |
| October 01, 2025 | 612.75 | 618.3 | 618.3 | 634.95 | 607.7 | 2,962 |
| September 30, 2025 | 618.6 | 612.75 | 612.75 | 619.5 | 606.05 | 2,181 |
| September 29, 2025 | 607.8 | 604.9 | 604.9 | 622.5 | 601 | 1,505 |
| September 26, 2025 | 614.5 | 598.85 | 598.85 | 629 | 591.65 | 3,383 |
| September 25, 2025 | 609.1 | 614.5 | 614.5 | 630 | 601.1 | 6,571 |
| September 24, 2025 | 623 | 618.4 | 618.4 | 623 | 591.05 | 6,806 |
| September 23, 2025 | 590 | 600.05 | 600.05 | 614.9 | 590 | 3,739 |
| September 22, 2025 | 582.1 | 593.55 | 593.55 | 606.55 | 580.6 | 6,240 |
| September 19, 2025 | 580.7 | 590.7 | 590.7 | 597 | 580.05 | 1,345 |
| September 18, 2025 | 584.75 | 580.7 | 580.7 | 589.9 | 577.05 | 1,315 |
| September 17, 2025 | 589.85 | 584.75 | 584.75 | 589.85 | 581.15 | 564 |
| September 16, 2025 | 597.4 | 582.65 | 582.65 | 597.4 | 581.05 | 3,624 |